1,315€
3,54%
Echtzeit-Aktienkurs Xaar PLC
Bid:
Ask:
Aktienkurse zur Xaar PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 21.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 20.08.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 3,25% | - |
| 19.08.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,60% | - |
| 18.08.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,81% | - |
| 16.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 14.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 13.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -7,35% | - |
| 12.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | 390,00 |
| 08.08.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -1,49% | - |
| 07.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 06.08.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 05.08.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 04.08.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 1,50% | - |
| 01.08.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -4,32% | - |
| 31.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 30.07.2025 | 1,31 | 1,38 | 1,31 | 1,38 | 5,34% | - |
| 29.07.2025 | 1,39 | 1,42 | 1,31 | 1,31 | -5,76% | - |
| 28.07.2025 | 1,38 | 1,42 | 1,38 | 1,39 | 0,72% | - |
| 25.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 24.07.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 2,90% | - |
| 23.07.2025 | 1,38 | 1,42 | 1,38 | 1,38 | 0,00% | - |
| 22.07.2025 | 1,39 | 1,42 | 1,38 | 1,38 | -0,72% | - |
| 21.07.2025 | 1,39 | 1,42 | 1,39 | 1,39 | 0,00% | - |
| 18.07.2025 | 1,39 | 1,43 | 1,39 | 1,39 | -2,80% | - |
| 17.07.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 3,62% | - |
| 16.07.2025 | 1,38 | 1,42 | 1,38 | 1,38 | 0,00% | - |
| 15.07.2025 | 1,40 | 1,42 | 1,38 | 1,38 | -1,43% | - |
| 14.07.2025 | 1,36 | 1,43 | 1,36 | 1,40 | 0,00% | - |
| 11.07.2025 | 1,39 | 1,40 | 1,39 | 1,40 | -2,10% | - |
| 10.07.2025 | 1,37 | 1,43 | 1,37 | 1,43 | 4,38% | - |
| 09.07.2025 | 1,40 | 1,42 | 1,37 | 1,37 | -2,14% | - |
| 08.07.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 0,00% | - |
| 04.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 03.07.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 02.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 01.07.2025 | 1,37 | 1,39 | 1,37 | 1,39 | -0,71% | - |
| 30.06.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -2,10% | - |
| 27.06.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 1,42% | - |
| 26.06.2025 | 1,41 | 1,44 | 1,41 | 1,41 | 0,00% | - |
| 25.06.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -1,40% | - |
| 24.06.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 1,42% | - |
| 23.06.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -0,70% | - |
| 20.06.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 2,90% | - |
| 19.06.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -0,72% | - |
| 18.06.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 17.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 16.06.2025 | 1,39 | 1,41 | 1,39 | 1,39 | 0,00% | - |
| 13.06.2025 | 1,44 | 1,48 | 1,37 | 1,39 | -4,14% | - |
| 12.06.2025 | 1,53 | 1,53 | 1,45 | 1,45 | -5,84% | - |
| 11.06.2025 | 1,52 | 1,62 | 1,52 | 1,54 | 1,32% | - |
| 10.06.2025 | 1,37 | 1,52 | 1,37 | 1,52 | 8,57% | - |
| 09.06.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 3,70% | - |
| 06.06.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -2,17% | - |
| 05.06.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 1,47% | - |
| 04.06.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 0,74% | - |
| 03.06.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 2,27% | - |
| 02.06.2025 | 1,41 | 1,41 | 1,32 | 1,32 | -6,38% | - |
| 30.05.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 11,02% | - |
| 29.05.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 3,25% | - |
| 28.05.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,50% | - |
| 27.05.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 26.05.2025 | 1,20 | 1,20 | 1,17 | 1,20 | 0,00% | - |
| 23.05.2025 | 1,15 | 1,21 | 1,15 | 1,20 | 1,69% | - |
| 22.05.2025 | 1,14 | 1,18 | 1,14 | 1,18 | -0,84% | - |
| 21.05.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 0,85% | - |
| 20.05.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 19.05.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 0,00% | - |
| 16.05.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 15.05.2025 | 1,15 | 1,18 | 1,15 | 1,18 | -1,67% | - |
| 14.05.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 0,84% | - |
| 13.05.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 12.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 09.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -1,71% | - |
| 08.05.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 0,86% | - |
| 07.05.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 06.05.2025 | 1,12 | 1,17 | 1,12 | 1,16 | 0,87% | - |
| 05.05.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 0,00% | - |
| 02.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 2,68% | - |
| 30.04.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -5,08% | - |
| 29.04.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 0,85% | - |
| 28.04.2025 | 1,18 | 1,20 | 1,16 | 1,17 | 0,86% | - |
| 25.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,50% | - |
| 24.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 23.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 22.04.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 4,76% | - |
| 17.04.2025 | 1,02 | 1,05 | 1,02 | 1,05 | 2,94% | - |
| 16.04.2025 | 1,03 | 1,05 | 1,02 | 1,02 | -2,86% | - |
| 15.04.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 0,00% | - |
| 14.04.2025 | 1,00 | 1,05 | 1,00 | 1,05 | 2,94% | - |
| 11.04.2025 | 1,00 | 1,02 | 1,00 | 1,02 | -2,86% | - |
| 10.04.2025 | 0,97 | 1,05 | 0,97 | 1,05 | 7,14% | - |
| 09.04.2025 | 1,01 | 1,01 | 0,97 | 0,98 | -5,77% | - |
| 08.04.2025 | 0,90 | 1,04 | 0,90 | 1,04 | 12,43% | - |
| 07.04.2025 | 0,91 | 0,93 | 0,90 | 0,93 | 0,00% | - |
| 04.04.2025 | 0,99 | 0,99 | 0,92 | 0,93 | -6,57% | - |
| 03.04.2025 | 1,09 | 1,09 | 0,99 | 0,99 | -10,00% | - |
| 02.04.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 1,85% | - |
| 01.04.2025 | 1,19 | 1,23 | 1,08 | 1,08 | -0,92% | - |
| 31.03.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,93% | - |